Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-08-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $25.24 | $77.69 | 1,201,700 | — | — |
| 2024-12-30 | $24.97 | $76.86 | 938,000 | — | — |
| 2024-12-27 | $25.05 | $77.11 | 1,452,000 | — | — |
| 2024-12-26 | $25.30 | $77.88 | 750,600 | — | — |
| 2024-12-24 | $25.29 | $77.84 | 728,200 | — | — |
| 2024-12-23 | $25.21 | $77.60 | 1,419,900 | — | — |
| 2024-12-20 | $25.12 | $77.32 | 4,303,400 | — | — |
| 2024-12-19 | $24.49 | $75.38 | 1,761,300 | — | — |
| 2024-12-18 | $24.99 | $76.92 | 2,019,100 | — | — |
| 2024-12-17 | $25.99 | $80.00 | 1,966,400 | — | — |
| 2024-12-16 | $26.14 | $80.46 | 2,310,200 | — | — |
| 2024-12-13 | $26.28 | $80.89 | 1,256,700 | — | — |
| 2024-12-12 | $26.28 | $80.89 | 1,102,500 | — | — |
| 2024-12-11 | $26.26 | $80.83 | 1,754,600 | — | — |
| 2024-12-10 | $26.51 | $81.60 | 1,962,000 | — | — |
| 2024-12-09 | $26.86 | $82.68 | 1,155,500 | — | — |
| 2024-12-06 | $26.96 | $82.99 | 928,800 | — | — |
| 2024-12-05 | $26.84 | $82.62 | 1,237,300 | — | — |
| 2024-12-04 | $26.94 | $82.92 | 1,490,200 | — | — |
| 2024-12-03 | $26.90 | $82.80 | 1,864,500 | — | — |
| 2024-12-02 | $27.13 | $83.51 | 1,306,300 | — | — |
| 2024-11-29 | $27.57 | $84.86 | 941,800 | — | — |
| 2024-11-27 | $27.85 | $85.72 | 1,246,500 | — | — |
| 2024-11-26 | $27.80 | $85.57 | 1,913,000 | — | — |
| 2024-11-25 | $27.46 | $84.52 | 1,402,600 | — | — |
| 2024-11-22 | $27.40 | $84.34 | 1,329,000 | — | — |
| 2024-11-21 | $27.19 | $83.69 | 1,745,500 | — | — |
| 2024-11-20 | $27.16 | $83.60 | 907,200 | — | — |
| 2024-11-19 | $27.36 | $84.22 | 1,183,700 | — | — |
| 2024-11-18 | $26.94 | $82.92 | 917,400 | — | — |
| 2024-11-15 | $26.69 | $82.15 | 1,862,300 | — | — |
| 2024-11-14 | $26.84 | $82.62 | 1,197,700 | — | — |
| 2024-11-13 | $27.27 | $83.94 | 1,281,000 | — | — |
| 2024-11-12 | $27.25 | $83.88 | 1,091,700 | — | — |
| 2024-11-11 | $27.45 | $84.49 | 1,409,200 | — | — |
| 2024-11-08 | $27.45 | $84.49 | 1,654,300 | — | — |
| 2024-11-07 | $27.12 | $83.48 | 1,584,500 | — | — |
| 2024-11-06 | $27.05 | $83.26 | 3,792,700 | — | — |
| 2024-11-05 | $26.87 | $82.71 | 1,861,500 | — | — |
| 2024-11-04 | $26.51 | $81.60 | 1,824,700 | — | — |
| 2024-11-01 | $25.80 | $79.41 | 1,745,600 | — | — |
| 2024-10-31 | $25.67 | $79.01 | 3,411,500 | — | — |
| 2024-10-30 | $26.04 | $80.15 | 2,112,700 | — | — |
| 2024-10-29 | $25.74 | $79.23 | 1,151,700 | — | — |
| 2024-10-28 | $25.82 | $79.48 | 875,100 | — | — |
| 2024-10-25 | $25.67 | $79.01 | 985,300 | — | — |
| 2024-10-24 | $26.06 | $80.21 | 1,199,800 | — | — |
| 2024-10-23 | $26.11 | $80.37 | 1,107,000 | — | — |
| 2024-10-22 | $26.13 | $80.43 | 1,258,600 | — | — |
| 2024-10-21 | $25.90 | $79.72 | 1,730,200 | — | — |
| 2024-10-18 | $26.44 | $81.38 | 1,650,300 | — | — |
| 2024-10-17 | $25.90 | $79.72 | 1,998,100 | — | — |
| 2024-10-16 | $26.20 | $80.65 | 1,501,700 | — | — |
| 2024-10-15 | $25.98 | $79.97 | 2,602,600 | — | — |
| 2024-10-14 | $25.57 | $78.71 | 1,092,600 | — | — |
| 2024-10-11 | $25.59 | $78.77 | 1,217,800 | — | — |
| 2024-10-10 | $25.51 | $78.52 | 1,498,600 | — | — |
| 2024-10-09 | $25.73 | $79.20 | 1,271,800 | — | — |
| 2024-10-08 | $25.88 | $78.86 | 1,915,800 | — | — |
| 2024-10-07 | $25.66 | $78.19 | 1,149,700 | — | — |
| 2024-10-04 | $25.93 | $79.01 | 1,182,300 | — | — |
| 2024-10-03 | $25.86 | $78.80 | 1,062,200 | — | — |
| 2024-10-02 | $26.04 | $79.35 | 2,002,800 | — | — |
| 2024-10-01 | $26.26 | $80.02 | 1,035,900 | — | — |
| 2024-09-30 | $26.56 | $80.93 | 1,256,500 | — | — |
| 2024-09-27 | $26.25 | $79.99 | 974,200 | — | — |
| 2024-09-26 | $26.17 | $79.74 | 1,646,300 | — | — |
| 2024-09-25 | $26.71 | $81.39 | 920,400 | — | — |
| 2024-09-24 | $26.76 | $81.54 | 1,087,400 | — | — |
| 2024-09-23 | $26.58 | $80.99 | 1,256,000 | — | — |
| 2024-09-20 | $26.33 | $80.23 | 3,418,000 | — | — |
| 2024-09-19 | $26.54 | $80.87 | 1,855,600 | — | — |
| 2024-09-18 | $26.76 | $81.54 | 1,314,500 | — | — |
| 2024-09-17 | $26.70 | $81.36 | 1,464,800 | — | — |
| 2024-09-16 | $26.77 | $81.57 | 1,164,300 | — | — |
| 2024-09-13 | $26.83 | $81.76 | 1,284,700 | — | — |
| 2024-09-12 | $26.44 | $80.57 | 1,269,700 | — | — |
| 2024-09-11 | $26.03 | $79.32 | 1,072,500 | — | — |
| 2024-09-10 | $25.94 | $79.04 | 606,100 | — | — |
| 2024-09-09 | $25.93 | $79.01 | 757,100 | — | — |
| 2024-09-06 | $25.67 | $78.22 | 1,001,500 | — | — |
| 2024-09-05 | $25.88 | $78.86 | 1,037,300 | — | — |
| 2024-09-04 | $25.92 | $78.98 | 967,000 | — | — |
| 2024-09-03 | $25.85 | $78.77 | 941,200 | — | — |
| 2024-08-30 | $26.08 | $79.47 | 1,497,800 | — | — |
| 2024-08-29 | $25.82 | $78.68 | 1,044,500 | — | — |
| 2024-08-28 | $26.00 | $79.23 | 1,039,800 | — | — |
| 2024-08-27 | $25.96 | $79.10 | 945,600 | — | — |
| 2024-08-26 | $25.94 | $79.04 | 893,600 | — | — |
| 2024-08-23 | $25.75 | $78.46 | 1,572,100 | — | — |
| 2024-08-22 | $25.28 | $77.03 | 1,131,200 | — | — |
| 2024-08-21 | $25.35 | $77.25 | 1,175,800 | — | — |
| 2024-08-20 | $25.19 | $76.76 | 1,398,400 | — | — |
| 2024-08-19 | $25.09 | $76.45 | 1,062,700 | — | — |
| 2024-08-16 | $25.03 | $76.27 | 1,544,000 | — | — |
| 2024-08-15 | $25.01 | $76.21 | 1,898,000 | — | — |
| 2024-08-14 | $24.57 | $74.87 | 1,121,700 | — | — |
| 2024-08-13 | $24.38 | $74.29 | 1,042,600 | — | — |
| 2024-08-12 | $24.13 | $73.53 | 1,062,300 | — | — |
| 2024-08-09 | $24.39 | $74.32 | 869,500 | — | — |
| 2024-08-08 | $24.19 | $73.71 | 1,026,700 | — | — |
| 2024-08-07 | $23.92 | $72.89 | 1,577,600 | — | — |
| 2024-08-06 | $24.19 | $73.71 | 1,765,500 | — | — |
| 2024-08-05 | $23.68 | $72.16 | 1,876,000 | — | — |
| 2024-08-02 | $24.33 | $74.14 | 2,755,000 | — | — |
| 2024-08-01 | $24.78 | $75.51 | 2,353,200 | — | — |
| 2024-07-31 | $24.66 | $75.14 | 3,229,100 | — | — |
| 2024-07-30 | $25.49 | $77.67 | 2,898,000 | — | — |
| 2024-07-29 | $24.17 | $73.65 | 1,481,100 | — | — |
| 2024-07-26 | $24.06 | $73.31 | 1,192,700 | — | — |
| 2024-07-25 | $23.67 | $72.13 | 1,772,300 | — | — |
| 2024-07-24 | $23.60 | $71.91 | 1,291,800 | — | — |
| 2024-07-23 | $24.12 | $73.50 | 1,193,400 | — | — |
| 2024-07-22 | $23.99 | $73.10 | 1,087,600 | — | — |
| 2024-07-19 | $23.62 | $71.97 | 826,200 | — | — |
| 2024-07-18 | $23.67 | $72.13 | 1,106,400 | — | — |
| 2024-07-17 | $23.76 | $72.40 | 1,310,400 | — | — |
| 2024-07-16 | $23.68 | $72.16 | 1,489,400 | — | — |
| 2024-07-15 | $23.36 | $71.18 | 1,449,600 | — | — |
| 2024-07-12 | $23.04 | $70.21 | 901,500 | — | — |
| 2024-07-11 | $22.89 | $69.75 | 1,609,100 | — | — |
| 2024-07-10 | $22.18 | $67.59 | 801,100 | — | — |
| 2024-07-09 | $21.76 | $66.31 | 1,104,300 | — | — |
| 2024-07-08 | $22.16 | $66.76 | 1,097,700 | — | — |
| 2024-07-05 | $22.19 | $66.85 | 1,033,300 | — | — |
| 2024-07-03 | $22.16 | $66.76 | 531,400 | — | — |
| 2024-07-02 | $22.26 | $67.06 | 1,268,400 | — | — |
| 2024-07-01 | $22.22 | $66.94 | 1,175,900 | — | — |
| 2024-06-28 | $22.38 | $67.43 | 3,322,600 | — | — |
| 2024-06-27 | $22.10 | $66.58 | 1,120,500 | — | — |
| 2024-06-26 | $21.74 | $65.50 | 1,242,300 | — | — |
| 2024-06-25 | $21.87 | $65.89 | 1,097,500 | — | — |
| 2024-06-24 | $22.21 | $66.91 | 961,100 | — | — |
| 2024-06-21 | $21.92 | $66.04 | 2,439,000 | — | — |
| 2024-06-20 | $21.85 | $65.83 | 995,000 | — | — |
| 2024-06-18 | $21.81 | $65.71 | 1,085,400 | — | — |
| 2024-06-17 | $21.87 | $65.89 | 1,187,400 | — | — |
| 2024-06-14 | $21.96 | $66.16 | 1,210,000 | — | — |
| 2024-06-13 | $22.01 | $66.31 | 1,318,300 | — | — |
| 2024-06-12 | $22.05 | $66.43 | 1,440,300 | — | — |
| 2024-06-11 | $21.99 | $66.25 | 1,379,000 | — | — |
| 2024-06-10 | $22.05 | $66.43 | 1,837,400 | — | — |
| 2024-06-07 | $22.15 | $66.73 | 1,441,900 | — | — |
| 2024-06-06 | $22.27 | $67.09 | 1,006,000 | — | — |
| 2024-06-05 | $21.97 | $66.19 | 781,900 | — | — |
| 2024-06-04 | $22.02 | $66.34 | 1,154,200 | — | — |
| 2024-06-03 | $22.17 | $66.79 | 1,037,100 | — | — |
| 2024-05-31 | $21.92 | $66.04 | 1,761,600 | — | — |
| 2024-05-30 | $21.43 | $64.56 | 1,619,100 | — | — |
| 2024-05-29 | $20.86 | $62.85 | 1,488,600 | — | — |
| 2024-05-28 | $20.98 | $63.21 | 1,724,200 | — | — |
| 2024-05-24 | $21.02 | $63.33 | 1,414,900 | — | — |
| 2024-05-23 | $21.00 | $63.27 | 1,678,300 | — | — |
| 2024-05-22 | $21.21 | $63.90 | 1,673,300 | — | — |
| 2024-05-21 | $21.14 | $63.69 | 781,300 | — | — |
| 2024-05-20 | $21.05 | $63.42 | 1,798,700 | — | — |
| 2024-05-17 | $21.23 | $63.96 | 1,436,000 | — | — |
| 2024-05-16 | $21.05 | $63.42 | 793,900 | — | — |
| 2024-05-15 | $21.14 | $63.69 | 1,266,500 | — | — |
| 2024-05-14 | $20.91 | $63.00 | 1,234,900 | — | — |
| 2024-05-13 | $20.98 | $63.21 | 1,066,400 | — | — |
| 2024-05-10 | $21.09 | $63.54 | 1,063,200 | — | — |
| 2024-05-09 | $21.25 | $64.02 | 1,007,000 | — | — |
| 2024-05-08 | $21.22 | $63.93 | 1,059,900 | — | — |
| 2024-05-07 | $21.57 | $64.99 | 1,723,900 | — | — |
| 2024-05-06 | $21.04 | $63.39 | 1,329,500 | — | — |
| 2024-05-03 | $21.07 | $63.48 | 2,146,700 | — | — |
| 2024-05-02 | $21.39 | $64.44 | 2,364,600 | — | — |
| 2024-05-01 | $21.42 | $64.53 | 2,464,800 | — | — |
| 2024-04-30 | $21.80 | $65.68 | 2,375,900 | — | — |
| 2024-04-29 | $21.70 | $65.38 | 1,403,900 | — | — |
| 2024-04-26 | $21.26 | $64.05 | 850,200 | — | — |
| 2024-04-25 | $21.40 | $64.47 | 1,190,200 | — | — |
| 2024-04-24 | $21.72 | $65.44 | 1,857,700 | — | — |
| 2024-04-23 | $21.69 | $65.35 | 3,506,200 | — | — |
| 2024-04-22 | $21.35 | $64.32 | 1,481,200 | — | — |
| 2024-04-19 | $20.89 | $62.94 | 3,042,600 | — | — |
| 2024-04-18 | $20.56 | $61.94 | 2,533,800 | — | — |
| 2024-04-17 | $20.09 | $60.53 | 1,952,000 | — | — |
| 2024-04-16 | $19.92 | $60.01 | 2,913,600 | — | — |
| 2024-04-15 | $20.02 | $60.32 | 1,002,300 | — | — |
| 2024-04-12 | $20.20 | $60.86 | 1,524,100 | — | — |
| 2024-04-11 | $20.18 | $60.80 | 1,694,800 | — | — |
| 2024-04-10 | $19.92 | $60.01 | 1,971,100 | — | — |
| 2024-04-09 | $20.79 | $62.64 | 1,209,500 | — | — |
| 2024-04-08 | $20.70 | $62.36 | 1,294,200 | — | — |
| 2024-04-05 | $20.34 | $61.28 | 904,500 | — | — |
| 2024-04-04 | $20.45 | $61.61 | 1,110,500 | — | — |
| 2024-04-03 | $20.82 | $61.97 | 1,454,700 | — | — |
| 2024-04-02 | $20.95 | $62.36 | 1,438,000 | — | — |
| 2024-04-01 | $21.19 | $63.07 | 1,076,200 | — | — |
| 2024-03-28 | $21.68 | $64.53 | 1,621,300 | — | — |
| 2024-03-27 | $21.44 | $63.82 | 1,758,600 | — | — |
| 2024-03-26 | $20.91 | $62.24 | 1,476,700 | — | — |
| 2024-03-25 | $20.82 | $61.97 | 1,386,000 | — | — |
| 2024-03-22 | $20.94 | $62.33 | 1,825,400 | — | — |
| 2024-03-21 | $21.28 | $63.34 | 2,535,800 | — | — |
| 2024-03-20 | $20.97 | $62.42 | 2,361,000 | — | — |
| 2024-03-19 | $20.82 | $61.97 | 2,523,900 | — | — |
| 2024-03-18 | $20.88 | $62.15 | 1,791,000 | — | — |
| 2024-03-15 | $20.77 | $61.82 | 2,968,200 | — | — |
| 2024-03-14 | $20.78 | $61.85 | 1,785,100 | — | — |
| 2024-03-13 | $21.29 | $63.37 | 1,466,400 | — | — |
| 2024-03-12 | $21.25 | $63.25 | 1,345,000 | — | — |
| 2024-03-11 | $21.28 | $63.34 | 2,688,400 | — | — |
| 2024-03-08 | $21.34 | $63.52 | 2,125,800 | — | — |
| 2024-03-07 | $21.34 | $63.52 | 1,774,400 | — | — |
| 2024-03-06 | $21.34 | $63.52 | 1,518,600 | — | — |
| 2024-03-05 | $21.44 | $63.82 | 1,390,000 | — | — |
| 2024-03-04 | $21.42 | $63.76 | 1,479,200 | — | — |
| 2024-03-01 | $21.28 | $63.34 | 2,737,900 | — | — |
| 2024-02-29 | $21.41 | $63.73 | 3,584,300 | — | — |
| 2024-02-28 | $21.37 | $63.61 | 1,942,800 | — | — |
| 2024-02-27 | $21.07 | $62.72 | 1,895,400 | — | — |
| 2024-02-26 | $20.83 | $62.00 | 1,578,600 | — | — |
| 2024-02-23 | $21.06 | $62.69 | 1,721,900 | — | — |
| 2024-02-22 | $21.33 | $63.49 | 1,383,200 | — | — |
| 2024-02-21 | $21.49 | $63.97 | 2,251,900 | — | — |
| 2024-02-20 | $21.28 | $63.34 | 1,700,900 | — | — |
| 2024-02-16 | $21.48 | $63.94 | 3,103,700 | — | — |
| 2024-02-15 | $21.85 | $65.04 | 2,218,700 | — | — |
| 2024-02-14 | $21.18 | $63.04 | 5,052,400 | — | — |
| 2024-02-13 | $21.49 | $63.97 | 3,840,600 | — | — |
| 2024-02-12 | $21.67 | $64.50 | 3,346,400 | — | — |
| 2024-02-09 | $21.50 | $64.00 | 2,082,600 | — | — |
| 2024-02-08 | $21.64 | $64.41 | 1,791,000 | — | — |
| 2024-02-07 | $21.38 | $63.64 | 1,465,700 | — | — |
| 2024-02-06 | $21.54 | $64.12 | 1,707,800 | — | — |
| 2024-02-05 | $21.09 | $62.78 | 1,824,400 | — | — |
| 2024-02-02 | $21.49 | $63.97 | 1,383,500 | — | — |
| 2024-02-01 | $21.72 | $64.65 | 1,379,100 | — | — |
| 2024-01-31 | $21.40 | $63.70 | 1,703,300 | — | — |
| 2024-01-30 | $21.77 | $64.80 | 1,245,600 | — | — |
| 2024-01-29 | $21.69 | $64.56 | 1,392,700 | — | — |
| 2024-01-26 | $21.67 | $64.50 | 1,380,100 | — | — |
| 2024-01-25 | $21.89 | $65.16 | 1,569,700 | — | — |
| 2024-01-24 | $21.54 | $64.12 | 1,994,400 | — | — |
| 2024-01-23 | $21.92 | $65.25 | 1,424,600 | — | — |
| 2024-01-22 | $21.89 | $65.16 | 2,183,000 | — | — |
| 2024-01-19 | $21.55 | $64.15 | 1,535,400 | — | — |
| 2024-01-18 | $21.32 | $63.46 | 1,262,200 | — | — |
| 2024-01-17 | $21.52 | $64.06 | 1,329,300 | — | — |
| 2024-01-16 | $21.84 | $65.01 | 1,290,400 | — | — |
| 2024-01-12 | $22.18 | $66.02 | 1,185,400 | — | — |
| 2024-01-11 | $22.17 | $65.99 | 1,254,100 | — | — |
| 2024-01-10 | $22.41 | $66.71 | 1,781,700 | — | — |
| 2024-01-09 | $22.24 | $66.20 | 1,971,400 | — | — |
| 2024-01-08 | $22.33 | $66.47 | 2,071,500 | — | — |
| 2024-01-05 | $22.14 | $65.90 | 1,579,700 | — | — |
| 2024-01-04 | $22.25 | $66.23 | 2,025,700 | — | — |
| 2024-01-03 | $22.45 | $66.08 | 2,486,400 | — | — |
| 2024-01-02 | $22.97 | $67.61 | 1,626,900 | — | — |